NSE:ESTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	96.40	96.88	95.00	95.50	95.50	-0.91%	33,523
May 21, 2026	97.38	98.18	95.60	96.38	96.38	-0.08%	53,510
May 20, 2026	96.20	97.69	95.50	96.46	96.46	-0.32%	55,415
May 19, 2026	97.30	99.90	96.25	96.77	96.77	-0.41%	81,532
May 18, 2026	96.07	99.42	95.05	97.17	97.17	-0.62%	112,129
May 15, 2026	99.26	100.60	97.00	97.78	97.78	-1.49%	90,581
May 14, 2026	98.00	101.00	95.10	99.26	99.26	1.66%	244,607
May 13, 2026	95.00	100.80	90.62	97.64	97.64	3.41%	407,690
May 12, 2026	100.55	100.58	93.52	94.42	94.42	-5.75%	212,562
May 11, 2026	101.90	102.00	97.50	100.18	100.18	-2.36%	191,254
May 8, 2026	98.80	105.94	97.51	102.60	102.60	3.84%	989,443
May 7, 2026	99.90	100.40	97.42	98.81	98.81	-0.40%	46,758
May 6, 2026	95.99	101.40	93.42	99.21	99.21	5.58%	346,262
May 5, 2026	90.00	97.00	89.50	93.97	93.97	4.03%	220,454
May 4, 2026	90.18	91.69	89.61	90.33	90.33	0.17%	39,804
Apr 30, 2026	90.44	91.98	89.02	90.18	90.18	-0.28%	35,055
Apr 29, 2026	91.51	93.90	90.28	90.43	90.43	-1.18%	53,886
Apr 28, 2026	92.05	93.85	91.01	91.51	91.51	-0.91%	65,132
Apr 27, 2026	89.55	92.90	89.55	92.35	92.35	3.13%	90,770
Apr 24, 2026	91.99	92.96	88.52	89.55	89.55	-2.37%	34,039
Apr 23, 2026	90.76	93.60	90.76	91.72	91.72	0.57%	81,166
Apr 22, 2026	90.50	92.58	90.50	91.20	91.20	0.36%	51,426
Apr 21, 2026	90.95	92.90	90.30	90.87	90.87	-0.43%	56,513
Apr 20, 2026	92.02	94.50	90.30	91.26	91.26	-1.80%	45,300
Apr 17, 2026	93.20	93.50	91.90	92.93	92.93	0.93%	65,400
Apr 16, 2026	92.88	93.90	91.21	92.07	92.07	0.55%	62,338
Apr 15, 2026	90.90	94.70	90.52	91.57	91.57	2.11%	94,944
Apr 13, 2026	88.00	91.00	86.11	89.68	89.68	-0.44%	80,116
Apr 10, 2026	88.38	92.02	88.38	90.08	90.08	1.62%	122,432
Apr 9, 2026	86.31	95.54	86.00	88.64	88.64	2.70%	404,858
Apr 8, 2026	85.00	87.50	83.84	86.31	86.31	5.18%	130,213
Apr 7, 2026	81.42	84.31	80.41	82.06	82.06	0.79%	164,656
Apr 6, 2026	79.27	82.50	78.40	81.42	81.42	2.71%	104,325
Apr 2, 2026	82.50	82.50	77.25	79.27	79.27	-3.59%	268,121
Apr 1, 2026	74.21	84.80	74.21	82.22	82.22	16.34%	1,648,982
Mar 30, 2026	77.25	77.25	68.55	70.67	70.67	-8.93%	237,701
Mar 27, 2026	86.00	86.13	77.00	77.60	77.60	-9.99%	418,855
Mar 25, 2026	91.60	94.42	85.36	86.21	86.21	-6.64%	596,039
Mar 24, 2026	89.90	94.00	88.55	92.34	92.34	4.03%	186,687
Mar 23, 2026	92.40	92.84	88.15	88.76	88.76	-3.02%	156,994
Mar 20, 2026	91.40	94.04	90.50	91.52	91.52	0.42%	118,607
Mar 19, 2026	92.00	93.89	91.00	91.14	91.14	-2.38%	99,722
Mar 18, 2026	91.71	94.70	91.69	93.36	93.36	1.80%	71,340
Mar 17, 2026	91.01	94.20	91.01	91.71	91.71	0.85%	89,294
Mar 16, 2026	93.35	93.35	90.20	90.94	90.94	-2.58%	129,285
Mar 13, 2026	95.95	96.52	91.85	93.35	93.35	-2.69%	83,905
Mar 12, 2026	95.75	97.39	93.51	95.93	95.93	-1.03%	68,292
Mar 11, 2026	95.80	100.05	95.72	96.93	96.93	1.17%	137,482
Mar 10, 2026	94.35	96.50	94.12	95.81	95.81	2.11%	48,861
Mar 9, 2026	95.22	95.72	93.01	93.83	93.83	-3.93%	58,106